Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (TSX: ATP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.250 3.300 3.230 3.240 39,395 -0.02(-0.61%)
Sep 29, 2016 3.260 3.310 3.220 3.260 47,102 -0.03(-0.91%)
Sep 28, 2016 3.310 3.350 3.270 3.290 30,640 -0.02(-0.60%)
Sep 27, 2016 3.310 3.320 3.290 3.310 21,880 -0.01(-0.30%)
Sep 26, 2016 3.410 3.420 3.300 3.320 38,228 -0.10(-2.92%)
Sep 23, 2016 3.400 3.490 3.400 3.420 38,603 -0.03(-0.87%)
Sep 22, 2016 3.410 3.490 3.400 3.450 73,972 +0.03(+0.88%)
Sep 21, 2016 3.340 3.430 3.340 3.420 55,377 +0.02(+0.59%)
Sep 20, 2016 3.370 3.420 3.370 3.400 52,118 +0.03(+0.89%)
Sep 19, 2016 3.320 3.380 3.320 3.370 38,557 +0.05(+1.51%)
Sep 16, 2016 3.220 3.390 3.220 3.320 95,429 +0.03(+0.91%)
Sep 15, 2016 3.260 3.300 3.210 3.290 55,705 +0.05(+1.54%)
Sep 14, 2016 3.100 3.260 3.100 3.240 50,308 +0.07(+2.21%)
Sep 13, 2016 3.240 3.280 3.120 3.170 55,035 -0.10(-3.06%)
Sep 12, 2016 3.110 3.280 3.070 3.270 80,274 +0.10(+3.15%)
Sep 09, 2016 3.270 3.320 3.170 3.170 43,319 -0.17(-5.09%)
Sep 08, 2016 3.350 3.370 3.280 3.340 56,420 -0.01(-0.30%)
Sep 07, 2016 3.270 3.370 3.270 3.350 23,666 +0.03(+0.90%)
Sep 06, 2016 3.280 3.360 3.280 3.320 58,315 -0.02(-0.60%)
Sep 02, 2016 3.340 3.340 3.340 0 -0.04(-1.18%)
Sep 01, 2016 3.380 3.400 3.300 3.380 33,774 +0.00(+0.00%)
Aug 31, 2016 3.350 3.390 3.320 3.380 53,462 +0.03(+0.90%)
Aug 30, 2016 3.320 3.370 3.320 3.350 29,704 -0.01(-0.30%)
Aug 29, 2016 3.290 3.370 3.290 3.360 39,054 +0.08(+2.44%)
Aug 26, 2016 3.270 3.345 3.250 3.280 25,944 -0.03(-0.91%)
Aug 25, 2016 3.270 3.340 3.270 3.310 61,000 +0.01(+0.30%)
Aug 24, 2016 3.270 3.300 3.270 3.300 27,115 +0.03(+0.92%)
Aug 23, 2016 3.220 3.300 3.220 3.270 38,142 +0.01(+0.31%)
Aug 22, 2016 3.150 3.300 3.150 3.260 62,799 +0.08(+2.52%)
Aug 19, 2016 3.200 3.230 3.180 3.180 22,927 -0.06(-1.85%)
Aug 18, 2016 3.200 3.280 3.200 3.240 47,235 +0.01(+0.31%)
Aug 17, 2016 3.210 3.240 3.210 3.230 24,532 +0.02(+0.62%)
Aug 16, 2016 3.220 3.250 3.190 3.210 67,338 -0.02(-0.62%)
Aug 15, 2016 3.200 3.250 3.200 3.230 22,345 +0.00(+0.00%)
Aug 12, 2016 3.250 3.270 3.220 3.230 28,479 -0.01(-0.31%)
Aug 11, 2016 3.060 3.250 3.060 3.240 63,867 +0.16(+5.19%)
Aug 10, 2016 3.060 3.130 3.050 3.080 92,130 -0.02(-0.65%)
Aug 09, 2016 3.260 3.280 3.070 3.100 102,465 -0.19(-5.78%)
Aug 08, 2016 3.270 3.330 3.270 3.290 19,650 -0.02(-0.60%)
Aug 05, 2016 3.300 3.370 3.280 3.310 43,891 +0.05(+1.53%)
Aug 04, 2016 3.200 3.300 3.200 3.260 11,110 -0.01(-0.31%)
Aug 03, 2016 3.230 3.320 3.200 3.270 44,029 +0.03(+0.93%)
Aug 02, 2016 3.190 3.260 3.190 3.240 75,505 -0.03(-0.92%)
Jul 29, 2016 3.270 3.270 3.270 0 -0.05(-1.51%)
Jul 28, 2016 3.320 3.340 3.280 3.320 61,647 -0.03(-0.90%)
Jul 27, 2016 3.320 3.380 3.320 3.350 35,290 +0.01(+0.30%)
Jul 26, 2016 3.320 3.380 3.280 3.340 93,906 -0.01(-0.30%)
Jul 25, 2016 3.310 3.360 3.240 3.350 76,649 +0.03(+0.90%)
Jul 22, 2016 3.230 3.350 3.230 3.320 40,464 -0.01(-0.30%)
Jul 21, 2016 3.250 3.340 3.250 3.330 23,914 +0.02(+0.60%)
Jul 20, 2016 3.150 3.310 3.150 3.310 53,765 +0.11(+3.44%)
Jul 19, 2016 3.190 3.200 3.160 3.200 21,490 +0.00(+0.00%)
Jul 18, 2016 3.190 3.260 3.180 3.200 35,357 -0.03(-0.93%)
Jul 15, 2016 3.170 3.250 3.160 3.230 45,160 +0.01(+0.31%)
Jul 14, 2016 3.230 3.270 3.210 3.220 26,498 -0.03(-0.92%)
Jul 13, 2016 3.310 3.340 3.220 3.250 33,173 -0.07(-2.11%)
Jul 12, 2016 3.210 3.340 3.210 3.320 49,126 +0.05(+1.53%)
Jul 11, 2016 3.310 3.370 3.260 3.270 19,712 -0.06(-1.80%)
Jul 08, 2016 3.350 3.130 3.330 63,522 +0.20(+6.39%)
Jul 07, 2016 3.280 3.280 3.100 3.130 41,942 -0.14(-4.28%)
Jul 05, 2016 3.190 3.280 3.190 3.270 28,474 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.